NasdaqGS - Delayed Quote • USD
Cisco Systems, Inc. (CSCO)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 4/25/2024 2:56 PM | 30 | 18.10 | 16.25 | 18.00 | 0.00 | 0.00% | - | 3 | 407.03% |
| CSCO240510C00038000 | 5/1/2024 2:34 PM | 38 | 9.40 | 8.35 | 10.35 | 0.00 | 0.00% | - | 3 | 132.81% |
| CSCO240510C00040000 | 5/7/2024 3:19 PM | 40 | 7.20 | 6.25 | 7.40 | 0.10 | 1.41% | 17 | 39 | 118.36% |
| CSCO240510C00040500 | 5/7/2024 3:30 PM | 40.5 | 6.65 | 5.80 | 6.90 | -0.15 | -2.21% | 1 | 8 | 111.33% |
| CSCO240510C00041000 | 5/7/2024 2:43 PM | 41 | 6.30 | 6.20 | 6.45 | 0.25 | 4.13% | 6 | 30 | 85.94% |
| CSCO240510C00042000 | 5/7/2024 3:34 PM | 42 | 5.10 | 5.00 | 5.40 | -2.14 | -29.56% | 4 | 3 | 90.23% |
| CSCO240510C00042500 | 5/7/2024 5:30 PM | 42.5 | 4.75 | 4.60 | 5.00 | 0.10 | 2.15% | 6 | 9 | 58.59% |
| CSCO240510C00043000 | 5/7/2024 2:49 PM | 43 | 4.30 | 4.10 | 4.40 | 0.10 | 2.38% | 5 | 16 | 76.17% |
| CSCO240510C00043500 | 5/7/2024 6:38 PM | 43.5 | 3.85 | 2.83 | 3.90 | -1.22 | -24.06% | 7 | 2 | 68.95% |
| CSCO240510C00044500 | 5/7/2024 1:34 PM | 44.5 | 2.90 | 1.17 | 3.30 | 0.18 | 6.62% | 17 | 28 | 91.80% |
| CSCO240510C00045000 | 5/3/2024 5:58 PM | 45 | 2.19 | 0.97 | 2.56 | 0.00 | 0.00% | 1 | 19 | 62.89% |
| CSCO240510C00045500 | 5/7/2024 5:27 PM | 45.5 | 1.74 | 1.00 | 2.67 | -0.13 | -6.95% | 1 | 29 | 97.07% |
| CSCO240510C00046000 | 5/7/2024 2:19 PM | 46 | 1.44 | 1.17 | 1.59 | 0.31 | 27.43% | 4 | 251 | 46.88% |
| CSCO240510C00046500 | 5/7/2024 7:57 PM | 46.5 | 0.87 | 0.85 | 1.02 | 0.17 | 24.29% | 2,039 | 2,153 | 32.03% |
| CSCO240510C00047000 | 5/7/2024 7:57 PM | 47 | 0.48 | 0.47 | 0.50 | 0.04 | 9.09% | 2,593 | 813 | 20.02% |
| CSCO240510C00047500 | 5/7/2024 7:46 PM | 47.5 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 884 | 1,521 | 18.56% |
| CSCO240510C00048000 | 5/7/2024 7:57 PM | 48 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 637 | 952 | 18.56% |
| CSCO240510C00048500 | 5/7/2024 6:43 PM | 48.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 156 | 656 | 19.92% |
| CSCO240510C00049000 | 5/7/2024 7:42 PM | 49 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 832 | 23.44% |
| CSCO240510C00049500 | 5/7/2024 6:37 PM | 49.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 297 | 28.91% |
| CSCO240510C00050000 | 5/7/2024 6:31 PM | 50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 1,287 | 33.59% |
| CSCO240510C00051000 | 5/7/2024 6:31 PM | 51 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 64 | 2,577 | 43.36% |
| CSCO240510C00051500 | 5/7/2024 3:32 PM | 51.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 102 | 51.56% |
| CSCO240510C00052000 | 5/7/2024 4:08 PM | 52 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 892 | 46.88% |
| CSCO240510C00052500 | 5/6/2024 2:32 PM | 52.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 15 | 54.69% |
| CSCO240510C00053000 | 5/6/2024 2:36 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 548 | 630 | 50.00% |
| CSCO240510C00054000 | 5/3/2024 1:32 PM | 54 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 124 | 59.38% |
| CSCO240510C00055000 | 5/6/2024 2:14 PM | 55 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 13 | 89.45% |
| CSCO240510C00056000 | 5/1/2024 2:52 PM | 56 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 3 | 11 | 102.34% |
| CSCO240510C00057000 | 5/6/2024 2:14 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 17 | 78.13% |
| CSCO240510C00058000 | 4/29/2024 2:03 PM | 58 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 84.38% |
| CSCO240510C00059000 | 4/29/2024 1:59 PM | 59 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 7 | 7 | 127.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 4/26/2024 2:30 PM | 38 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 1 | 131.25% |
| CSCO240510P00040000 | 5/3/2024 2:42 PM | 40 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 162 | 82.81% |
| CSCO240510P00040500 | 5/3/2024 7:57 PM | 40.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 42 | 41 | 93.75% |
| CSCO240510P00042000 | 5/6/2024 4:09 PM | 42 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 515 | 816 | 60.94% |
| CSCO240510P00043000 | 5/7/2024 5:49 PM | 43 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 1 | 400 | 50.78% |
| CSCO240510P00043500 | 5/7/2024 7:23 PM | 43.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 5 | 47.66% |
| CSCO240510P00044000 | 5/7/2024 1:30 PM | 44 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 8,795 | 42.19% |
| CSCO240510P00044500 | 5/1/2024 2:01 PM | 44.5 | 0.07 | 0.01 | 0.14 | 0.00 | 0.00% | - | 1 | 57.03% |
| CSCO240510P00045000 | 5/7/2024 7:35 PM | 45 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 269 | 30.86% |
| CSCO240510P00045500 | 5/7/2024 3:00 PM | 45.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 10 | 77 | 29.30% |
| CSCO240510P00046000 | 5/7/2024 5:31 PM | 46 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 34 | 1,341 | 24.02% |
| CSCO240510P00046500 | 5/7/2024 7:48 PM | 46.5 | 0.08 | 0.06 | 0.09 | -0.08 | -50.00% | 227 | 552 | 20.70% |
| CSCO240510P00047000 | 5/7/2024 7:58 PM | 47 | 0.16 | 0.17 | 0.19 | -0.18 | -52.94% | 1,050 | 920 | 18.16% |
| CSCO240510P00047500 | 5/7/2024 7:41 PM | 47.5 | 0.44 | 0.40 | 0.42 | -0.20 | -31.25% | 454 | 505 | 17.38% |
| CSCO240510P00048000 | 5/7/2024 7:39 PM | 48 | 0.78 | 0.69 | 0.80 | -0.20 | -20.41% | 233 | 615 | 18.56% |
| CSCO240510P00048500 | 5/6/2024 3:20 PM | 48.5 | 1.27 | 1.00 | 1.29 | -0.08 | -5.93% | 1 | 262 | 25.00% |
| CSCO240510P00049000 | 5/7/2024 3:48 PM | 49 | 1.80 | 1.24 | 2.65 | -0.21 | -10.45% | 25 | 79 | 94.73% |
| CSCO240510P00049500 | 5/7/2024 5:22 PM | 49.5 | 2.33 | 0.86 | 2.27 | 0.01 | 0.43% | 5 | 0 | 34.77% |
| CSCO240510P00050000 | 5/7/2024 1:39 PM | 50 | 1.75 | 1.27 | 2.79 | -1.50 | -46.15% | 1 | 27 | 43.75% |
| CSCO240510P00051000 | 5/7/2024 3:48 PM | 51 | 3.95 | 2.94 | 4.80 | 0.45 | 12.86% | 23 | 22 | 66.80% |
| CSCO240510P00052000 | 4/23/2024 4:14 PM | 52 | 3.70 | 3.25 | 5.80 | 0.00 | 0.00% | - | 0 | 158.30% |
| CSCO240510P00052500 | 5/2/2024 3:36 PM | 52.5 | 5.90 | 3.10 | 5.40 | 0.00 | 0.00% | - | 0 | 88.48% |
| CSCO240510P00053000 | 4/5/2024 1:32 PM | 53 | 4.80 | 5.55 | 6.95 | 0.00 | 0.00% | 30 | 0 | 130.86% |
| CSCO240510P00054000 | 5/3/2024 2:03 PM | 54 | 6.82 | 6.50 | 8.25 | 0.00 | 0.00% | 18 | 0 | 155.08% |
| CSCO240510P00055000 | 4/2/2024 5:27 PM | 55 | 6.20 | 7.90 | 9.25 | 0.00 | 0.00% | - | 0 | 185.06% |
| CSCO240510P00057000 | 4/30/2024 1:30 PM | 57 | 9.45 | 9.50 | 10.75 | 0.00 | 0.00% | - | 0 | 166.41% |
Related Tickers
HPE Hewlett Packard Enterprise Company
16.86
-1.75%
NOK Nokia Oyj
3.7400
+0.54%
JNPR Juniper Networks, Inc.
34.50
-0.81%
MSI Motorola Solutions, Inc.
358.17
+2.44%
EXTR Extreme Networks, Inc.
11.03
+0.64%
ZBRA Zebra Technologies Corporation
317.87
+0.66%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.30
+0.76%
CIEN Ciena Corporation
48.81
-0.29%
LITE Lumentum Holdings Inc.
41.40
-6.14%
AAOI Applied Optoelectronics, Inc.
11.66
-2.43%